Companies/Securities in Focus
JTS : JASMINE TECHNOLOGY SOLUTION PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 325.00 | 326.00 | 301.00 | 311.00 | -11.00 | -3.42 | 169,670 | 52,639.00 |
| 30/05/2022 | 328.00 | 338.00 | 318.00 | 322.00 | -8.00 | -2.42 | 126,954 | 41,096.74 |
| 27/05/2022 | 322.00 | 342.00 | 322.00 | 330.00 | 0.00 | 0.00 | 108,401 | 35,508.57 |
| 26/05/2022 | 353.00 | 353.00 | 328.00 | 330.00 | -23.00 | -6.52 | 165,778 | 55,999.17 |
| 25/05/2022 | 355.00 | 359.00 | 350.00 | 353.00 | 0.00 | 0.00 | 64,251 | 22,723.31 |
| 24/05/2022 | 358.00 | 370.00 | 346.00 | 353.00 | -8.00 | -2.22 | 111,012 | 40,055.76 |
| 23/05/2022 | 362.00 | 375.00 | 338.00 | 361.00 | -7.00 | -1.90 | 181,913 | 65,312.01 |
| 20/05/2022 | - | - | - | - | - | - | - | - |
| 19/05/2022 | 281.00 | 379.00 | 262.00 | 368.00 | +60.00 | +19.48 | 730,744 | 243,653.62 |
| 18/05/2022 | 386.00 | 400.00 | 296.00 | 308.00 | -94.00 | -23.38 | 630,874 | 207,693.30 |
| 17/05/2022 | - | - | - | - | - | - | - | - |
| 13/05/2022 | 456.00 | 476.00 | 340.00 | 402.00 | -80.00 | -16.60 | 595,164 | 246,878.56 |
| 12/05/2022 | 508.00 | 510.00 | 460.00 | 482.00 | -34.00 | -6.59 | 267,750 | 130,555.72 |
| 11/05/2022 | 514.00 | 524.00 | 508.00 | 516.00 | +2.00 | +0.39 | 105,422 | 54,443.79 |
| 10/05/2022 | 516.00 | 524.00 | 500.00 | 514.00 | -10.00 | -1.91 | 124,684 | 63,953.08 |
| 09/05/2022 | 542.00 | 560.00 | 520.00 | 524.00 | -24.00 | -4.38 | 215,243 | 116,016.27 |
| 06/05/2022 | 498.00 | 556.00 | 460.00 | 548.00 | +30.00 | +5.79 | 360,804 | 190,093.77 |
| 05/05/2022 | 552.00 | 558.00 | 508.00 | 518.00 | -34.00 | -6.16 | 201,516 | 106,404.95 |
| 03/05/2022 | 552.00 | 566.00 | 510.00 | 552.00 | 0.00 | 0.00 | 215,983 | 117,434.47 |
| 29/04/2022 | 560.00 | 564.00 | 550.00 | 552.00 | -14.00 | -2.47 | 84,398 | 46,775.88 |
| 28/04/2022 | 572.00 | 572.00 | 550.00 | 566.00 | -4.00 | -0.70 | 223,151 | 124,719.94 |
| 27/04/2022 | 588.00 | 594.00 | 544.00 | 570.00 | -14.00 | -2.40 | 294,663 | 168,351.50 |
| 26/04/2022 | 566.00 | 586.00 | 562.00 | 584.00 | -2.00 | -0.34 | 172,085 | 100,014.10 |
| 25/04/2022 | - | - | - | - | - | - | - | - |
| 22/04/2022 | 550.00 | 594.00 | 550.00 | 586.00 | +38.00 | +6.93 | 549,270 | 318,725.41 |
| 21/04/2022 | 552.00 | 570.00 | 500.00 | 548.00 | -4.00 | -0.72 | 783,290 | 424,963.81 |
| 20/04/2022 | - | - | - | - | - | - | - | - |
| 19/04/2022 | 480.00 | 560.00 | 478.00 | 552.00 | +78.00 | +16.46 | 994,176 | 519,575.10 |
| 18/04/2022 | 490.00 | 492.00 | 460.00 | 474.00 | -16.00 | -3.27 | 409,924 | 195,299.17 |
| 12/04/2022 | 474.00 | 490.00 | 474.00 | 490.00 | +18.00 | +3.81 | 859,316 | 416,842.61 |
| 11/04/2022 | 450.00 | 476.00 | 450.00 | 472.00 | +28.00 | +6.31 | 626,436 | 292,999.23 |
| 08/04/2022 | 440.00 | 450.00 | 434.00 | 444.00 | -6.00 | -1.33 | 476,864 | 211,056.11 |
| 07/04/2022 | 410.00 | 450.00 | 410.00 | 450.00 | +34.00 | +8.17 | 1,173,366 | 507,930.73 |
| 05/04/2022 | 404.00 | 416.00 | 388.00 | 416.00 | +18.00 | +4.52 | 1,148,280 | 466,758.80 |
| 04/04/2022 | 390.00 | 400.00 | 388.00 | 398.00 | +12.00 | +3.11 | 738,433 | 292,349.16 |
| 01/04/2022 | 369.00 | 388.00 | 365.00 | 386.00 | +17.00 | +4.61 | 939,514 | 354,409.42 |
The Information is provided for informative and educational purposes only.
